Options Chain for PROSPERITY BANCSHARES INC COM (PB) - $75.25 as of 8/4/2026 6:33:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.00 | 37.00 | 35.00 | % | 0.88 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 45.00 | 28.00 | 32.00 | 30.00 | % | 0.67 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 50.00 | 23.50 | 27.10 | 25.30 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 55.00 | 19.10 | 21.50 | 20.30 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 60.00 | 13.90 | 17.00 | 15.45 | 13.04 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 9.50 | 11.80 | 10.65 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 1.00 | 0.01 | 0.00 | 5/18/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 5.30 | 7.10 | 6.20 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.35 | 0.81 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 3.20 | 2.10 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 342 | 0.23 | 0.48 | 0.07 | -0.02 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | 0.18 | 0.05 | -0.02 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2,800 | 0.36 | 0.04 | 0.02 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.64 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 8/4/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.19 | 0.05 | -0.01 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 4.00 | 2.50 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.07 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 80.00 | 4.40 | 6.70 | 5.55 | % | 0.07 | 0 | 0 | 0.30 | -0.82 | 0.05 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 85.00 | 9.10 | 11.70 | 10.40 | % | 0.12 | 0 | 1 | 0.43 | -0.96 | 0.02 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 90.00 | 14.10 | 16.70 | 15.40 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 95.00 | 19.00 | 21.60 | 20.30 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 100.00 | 23.90 | 27.20 | 25.55 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 105.00 | 28.90 | 32.30 | 30.60 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST |